| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jul 2023 | CNY | 26.2 | 26.73 | 25.61 | 25.78 | 25.78 | -0.51 (-1.94%) | 4,388,379 |
| 6 Jul 2023 | CNY | 26.65 | 26.95 | 26.06 | 26.29 | 26.29 | -0.61 (-2.27%) | 4,113,538 |
| 5 Jul 2023 | CNY | 27.32 | 27.43 | 26.58 | 26.9 | 26.9 | -0.4 (-1.47%) | 3,510,422 |
| 4 Jul 2023 | CNY | 27.8 | 27.82 | 27.1 | 27.3 | 27.3 | -0.58 (-2.08%) | 4,618,001 |
| 3 Jul 2023 | CNY | 27.45 | 28.41 | 27.36 | 27.88 | 27.88 | +0.51 (+1.86%) | 7,033,333 |
| 30 Jun 2023 | CNY | 27.46 | 27.8 | 26.7 | 27.37 | 27.37 | -0.01 (-0.04%) | 7,447,067 |
| 29 Jun 2023 | CNY | 26.45 | 27.9 | 26.42 | 27.38 | 27.38 | +0.79 (+2.97%) | 7,414,002 |
| 28 Jun 2023 | CNY | 26.44 | 26.77 | 25.81 | 26.59 | 26.59 | +0.19 (+0.72%) | 4,949,338 |
| 27 Jun 2023 | CNY | 26.23 | 26.94 | 25.96 | 26.4 | 26.4 | +0.14 (+0.53%) | 4,802,334 |
| 26 Jun 2023 | CNY | 26.01 | 27.03 | 25.5 | 26.26 | 26.26 | +0.01 (+0.04%) | 6,789,525 |
| 21 Jun 2023 | CNY | 26.11 | 27.2 | 26.01 | 26.25 | 26.25 | -0.03 (-0.11%) | 4,639,515 |
| 20 Jun 2023 | CNY | 26.61 | 27 | 26.2 | 26.28 | 26.28 | -0.53 (-1.98%) | 2,693,822 |
| 19 Jun 2023 | CNY | 26.71 | 27.29 | 26.55 | 26.81 | 26.81 | -0.01 (-0.04%) | 3,791,188 |
| 16 Jun 2023 | CNY | 26.5 | 27.4 | 26.2 | 26.82 | 26.82 | +0.33 (+1.25%) | 5,615,511 |
| 15 Jun 2023 | CNY | 25.69 | 27.13 | 25.44 | 26.49 | 26.49 | +0.83 (+3.23%) | 6,750,298 |
| 14 Jun 2023 | CNY | 26.1 | 26.23 | 25.63 | 25.66 | 25.66 | -0.33 (-1.27%) | 2,271,219 |
| 13 Jun 2023 | CNY | 25.74 | 26.23 | 25.53 | 25.99 | 25.99 | +0.2 (+0.78%) | 2,311,008 |
| 12 Jun 2023 | CNY | 25.7 | 26.02 | 25.27 | 25.79 | 25.79 | +0.05 (+0.19%) | 1,973,670 |
| 9 Jun 2023 | CNY | 25.6 | 26.08 | 25.41 | 25.74 | 25.74 | -0.07 (-0.27%) | 2,531,695 |
| 8 Jun 2023 | CNY | 26 | 26.78 | 25.6 | 25.81 | 25.81 | +0.01 (+0.04%) | 3,567,500 |
| 7 Jun 2023 | CNY | 26.01 | 26.4 | 25.74 | 25.8 | 25.8 | -0.19 (-0.73%) | 2,168,265 |
| 6 Jun 2023 | CNY | 26.59 | 26.71 | 25.6 | 25.99 | 25.99 | -0.58 (-2.18%) | 3,110,097 |
| 5 Jun 2023 | CNY | 26.86 | 27.18 | 26.25 | 26.57 | 26.57 | -0.28 (-1.04%) | 2,780,275 |
| 2 Jun 2023 | CNY | 25.58 | 27 | 25.36 | 26.85 | 26.85 | +1.11 (+4.31%) | 5,772,085 |
| 1 Jun 2023 | CNY | 28.85 | 28.85 | 25.74 | 25.74 | 25.74 | -3.17 (-10.97%) | 9,828,294 |
| 31 May 2023 | CNY | 28.88 | 29.44 | 28.8 | 28.91 | 28.91 | -0.26 (-0.89%) | 1,979,710 |
| 30 May 2023 | CNY | 29.85 | 30.2 | 28.82 | 29.17 | 29.17 | -0.45 (-1.52%) | 3,858,693 |
| 29 May 2023 | CNY | 30.61 | 30.8 | 29.49 | 29.62 | 29.62 | -1.27 (-4.11%) | 3,768,752 |
| 26 May 2023 | CNY | 32 | 32.06 | 30.8 | 30.89 | 30.89 | -1.51 (-4.66%) | 5,752,262 |
| 25 May 2023 | CNY | 31 | 33.38 | 30.45 | 32.4 | 32.4 | +1 (+3.18%) | 8,861,882 |
